시장 데이터를 불러오는 중
전체 종목
LX홀딩스 과거 주가
383800.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
383800.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,050 | ₩8,110 | ₩7,990 | ₩8,100 | +0.62% | 6.3만 |
| 2026.10.07 | ₩8,040 | ₩8,090 | ₩7,950 | ₩8,010 | -0.37% | 6.3만 |
| 2026.10.06 | ₩8,080 | ₩8,080 | ₩7,990 | ₩8,000 | -0.99% | 5.5만 |
| 2026.10.02 | ₩8,040 | ₩8,090 | ₩8,000 | ₩8,080 | +0.50% | 6.1만 |
| 2026.10.01 | ₩8,100 | ₩8,100 | ₩8,010 | ₩8,040 | -0.74% | 4만 |
| 2026.09.30 | ₩8,150 | ₩8,170 | ₩8,040 | ₩8,060 | -1.10% | 5만 |
| 2026.09.29 | ₩8,230 | ₩8,230 | ₩8,070 | ₩8,130 | -1.22% | 4.8만 |
| 2026.09.28 | ₩8,090 | ₩8,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,070 |
| ₩8,220 |
| +1.61% |
| 17.6만 |
| 2026.09.23 | ₩8,120 | ₩8,130 | ₩8,050 | ₩8,130 | +0.12% | 10만 |
|---|
| 2026.09.22 | ₩8,000 | ₩8,130 | ₩8,000 | ₩8,110 | +1.38% | 13.2만 |
|---|
| 2026.09.21 | ₩8,000 | ₩8,070 | ₩7,970 | ₩8,060 | +0.75% | 9.5만 |
|---|
| 2026.09.18 | ₩8,060 | ₩8,090 | ₩7,990 | ₩7,990 | -0.87% | 10.9만 |
|---|
| 2026.09.17 | ₩8,090 | ₩8,130 | ₩7,980 | ₩8,060 | -0.37% | 8.9만 |
|---|
| 2026.09.16 | ₩8,040 | ₩8,100 | ₩8,000 | ₩8,100 | +0.75% | 5.3만 |
|---|
| 2026.09.15 | ₩8,080 | ₩8,080 | ₩7,990 | ₩8,010 | -0.87% | 2.3만 |
|---|
| 2026.09.14 | ₩8,040 | ₩8,090 | ₩7,980 | ₩8,010 | -0.37% | 2.8만 |
|---|
| 2026.09.11 | ₩8,040 | ₩8,140 | ₩8,000 | ₩8,090 | +0.62% | 4.7만 |
|---|
| 2026.09.10 | ₩8,010 | ₩8,110 | ₩7,960 | ₩8,040 | +0.37% | 5.7만 |
|---|
| 2026.09.09 | ₩8,030 | ₩8,090 | ₩7,940 | ₩7,970 | -0.75% | 14.4만 |
|---|
| 2026.09.08 | ₩8,280 | ₩8,300 | ₩8,150 | ₩8,150 | -1.57% | 3.9만 |
|---|
| 2026.09.07 | ₩8,160 | ₩8,280 | ₩8,160 | ₩8,260 | +1.23% | 3만 |
|---|
| 2026.09.04 | ₩8,230 | ₩8,230 | ₩8,090 | ₩8,190 | -0.49% | 5.3만 |
|---|
| 2026.09.03 | ₩8,080 | ₩8,220 | ₩8,070 | ₩8,120 | +0.50% | 3.7만 |
|---|
| 2026.09.02 | ₩8,250 | ₩8,260 | ₩8,070 | ₩8,080 | -2.06% | 6.3만 |
|---|
| 2026.09.01 | ₩8,200 | ₩8,290 | ₩8,170 | ₩8,270 | +0.85% | 8.3만 |
|---|
| 2026.08.31 | ₩8,190 | ₩8,270 | ₩8,130 | ₩8,180 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩8,150 | ₩8,270 | ₩8,100 | ₩8,170 | +0.25% | 4.9만 |
|---|
| 2026.08.27 | ₩8,300 | ₩8,390 | ₩8,150 | ₩8,160 | -1.69% | 6.6만 |
|---|
| 2026.08.26 | ₩8,220 | ₩8,310 | ₩8,130 | ₩8,310 | +1.09% | 6.4만 |
|---|
| 2026.08.25 | ₩8,150 | ₩8,240 | ₩8,070 | ₩8,170 | +0.25% | 6.2만 |
|---|
| 2026.08.24 | ₩8,000 | ₩8,150 | ₩7,980 | ₩8,150 | +1.88% | 6.2만 |
|---|
| 2026.08.21 | ₩7,990 | ₩8,080 | ₩7,930 | ₩8,080 | +1.13% | 9.8만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,180 | ₩7,950 | ₩8,000 | -2.08% | 9.8만 |
|---|
| 2026.08.19 | ₩8,030 | ₩8,120 | ₩7,910 | ₩8,050 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩8,300 | ₩8,340 | ₩8,060 | ₩8,250 | -0.60% | 7.1만 |
|---|
| 2026.08.14 | ₩8,070 | ₩8,290 | ₩8,070 | ₩8,290 | +2.73% | 5.3만 |
|---|
| 2026.08.13 | ₩8,090 | ₩8,150 | ₩8,010 | ₩8,070 | -0.25% | 4.5만 |
|---|
| 2026.08.12 | ₩8,280 | ₩8,280 | ₩8,050 | ₩8,070 | -2.54% | 13만 |
|---|
| 2026.08.11 | ₩8,040 | ₩8,250 | ₩7,980 | ₩8,120 | +1.00% | 12.5만 |
|---|
| 2026.08.10 | ₩7,810 | ₩8,000 | ₩7,790 | ₩8,000 | +2.43% | 5.9만 |
|---|
| 2026.08.07 | ₩7,740 | ₩7,880 | ₩7,700 | ₩7,770 | +0.39% | 7.1만 |
|---|
| 2026.08.06 | ₩7,800 | ₩7,850 | ₩7,690 | ₩7,760 | -0.51% | 6.3만 |
|---|
| 2026.08.05 | ₩7,800 | ₩7,860 | ₩7,700 | ₩7,830 | +0.38% | 9.4만 |
|---|
| 2026.08.04 | ₩7,640 | ₩7,750 | ₩7,620 | ₩7,710 | +0.92% | 5만 |
|---|
| 2026.08.03 | ₩7,710 | ₩7,850 | ₩7,600 | ₩7,630 | -1.04% | 9만 |
|---|
| 2026.07.31 | ₩7,650 | ₩7,710 | ₩7,510 | ₩7,710 | +0.78% | 13.6만 |
|---|
| 2026.07.30 | ₩7,170 | ₩7,660 | ₩7,170 | ₩7,440 | +3.77% | 12.5만 |
|---|
| 2026.07.29 | ₩7,690 | ₩7,770 | ₩7,210 | ₩7,420 | -3.51% | 19.1만 |
|---|
| 2026.07.28 | ₩7,700 | ₩7,860 | ₩7,640 | ₩7,680 | -0.26% | 8.4만 |
|---|
| 2026.07.27 | ₩7,920 | ₩8,000 | ₩7,830 | ₩7,870 | -0.63% | 4.5만 |
|---|
| 2026.07.24 | ₩7,780 | ₩8,070 | ₩7,780 | ₩7,910 | +1.67% | 10.2만 |
|---|
| 2026.07.23 | ₩7,660 | ₩7,920 | ₩7,660 | ₩7,880 | +2.87% | 5.9만 |
|---|
| 2026.07.22 | ₩7,660 | ₩7,840 | ₩7,650 | ₩7,660 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,510 | ₩7,620 | ₩7,460 | ₩7,570 | +0.80% | 7.7만 |
|---|
| 2026.07.20 | ₩7,590 | ₩7,680 | ₩7,490 | ₩7,570 | -0.26% | 7.5만 |
|---|
| 2026.07.16 | ₩7,610 | ₩7,750 | ₩7,580 | ₩7,670 | +0.79% | 7.9만 |
|---|
| 2026.07.15 | ₩7,630 | ₩7,800 | ₩7,590 | ₩7,600 | -0.39% | 10.7만 |
|---|
| 2026.07.14 | ₩7,570 | ₩7,740 | ₩7,460 | ₩7,550 | -0.26% | 12.2만 |
|---|
| 2026.07.13 | ₩7,760 | ₩7,900 | ₩7,610 | ₩7,620 | -1.80% | 13.5만 |
|---|
| 2026.07.10 | ₩7,420 | ₩7,790 | ₩7,420 | ₩7,680 | +3.50% | 7.3만 |
|---|
| 2026.07.09 | ₩7,500 | ₩7,690 | ₩7,390 | ₩7,480 | -0.27% | 6.9만 |
|---|
| 2026.07.08 | ₩7,700 | ₩7,810 | ₩7,520 | ₩7,570 | -1.69% | 9만 |
|---|
| 2026.07.07 | ₩7,800 | ₩7,880 | ₩7,550 | ₩7,690 | -1.41% | 7.8만 |
|---|
| 2026.07.06 | ₩7,800 | ₩7,980 | ₩7,620 | ₩7,800 | 0.00% | 7.4만 |
|---|
| 2026.07.03 | ₩7,520 | ₩7,780 | ₩7,460 | ₩7,680 | +2.13% | 12.4만 |
|---|
| 2026.07.02 | ₩7,490 | ₩7,600 | ₩7,350 | ₩7,410 | -1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩7,470 | ₩7,560 | ₩7,360 | ₩7,490 | +0.27% | 5.8만 |
|---|
| 2026.06.30 | ₩7,400 | ₩7,570 | ₩7,340 | ₩7,340 | -0.81% | 4.8만 |
|---|
| 2026.06.29 | ₩7,090 | ₩7,390 | ₩7,090 | ₩7,350 | +3.67% | 4.7만 |
|---|
| 2026.06.26 | ₩7,280 | ₩7,300 | ₩7,060 | ₩7,080 | -2.75% | 103.7만 |
|---|
| 2026.06.25 | ₩7,390 | ₩7,460 | ₩7,300 | ₩7,300 | -1.22% | 9.7만 |
|---|
| 2026.06.24 | ₩7,280 | ₩7,440 | ₩7,260 | ₩7,360 | +1.10% | 8.6만 |
|---|
| 2026.06.23 | ₩7,620 | ₩7,920 | ₩7,350 | ₩7,360 | -3.41% | 22.6만 |
|---|
| 2026.06.22 | ₩7,690 | ₩7,900 | ₩7,690 | ₩7,760 | +0.91% | 10만 |
|---|
| 2026.06.19 | ₩8,080 | ₩8,080 | ₩7,750 | ₩7,770 | -3.84% | 25.5만 |
|---|
| 2026.06.18 | ₩8,140 | ₩8,140 | ₩7,950 | ₩7,990 | -1.84% | 10.8만 |
|---|
| 2026.06.17 | ₩8,180 | ₩8,270 | ₩8,130 | ₩8,140 | -0.49% | 7.8만 |
|---|
| 2026.06.16 | ₩8,260 | ₩8,300 | ₩8,180 | ₩8,220 | -0.48% | 8.3만 |
|---|
| 2026.06.15 | ₩8,210 | ₩8,320 | ₩8,120 | ₩8,170 | -0.49% | 13.8만 |
|---|
| 2026.06.12 | ₩8,030 | ₩8,280 | ₩8,010 | ₩8,150 | +1.49% | 13.6만 |
|---|
| 2026.06.11 | ₩7,830 | ₩7,990 | ₩7,720 | ₩7,890 | +0.77% | 9.1만 |
|---|
| 2026.06.10 | ₩7,930 | ₩7,930 | ₩7,730 | ₩7,850 | -1.01% | 13.6만 |
|---|
| 2026.06.09 | ₩7,800 | ₩7,950 | ₩7,790 | ₩7,880 | +1.03% | 11.3만 |
|---|
| 2026.06.08 | ₩7,900 | ₩7,900 | ₩7,620 | ₩7,750 | -1.90% | 31.2만 |
|---|
| 2026.06.05 | ₩8,160 | ₩8,200 | ₩7,960 | ₩7,970 | -2.33% | 16.4만 |
|---|
| 2026.06.04 | ₩8,030 | ₩8,330 | ₩8,030 | ₩8,080 | +0.62% | 12.2만 |
|---|
| 2026.06.02 | ₩8,230 | ₩8,230 | ₩8,040 | ₩8,060 | -2.07% | 25.5만 |
|---|
| 2026.06.01 | ₩8,540 | ₩8,570 | ₩8,110 | ₩8,270 | -3.16% | 31.1만 |
|---|
| 2026.05.29 | ₩8,810 | ₩8,910 | ₩8,430 | ₩8,620 | -2.16% | 23만 |
|---|
| 2026.05.28 | ₩9,020 | ₩9,070 | ₩8,610 | ₩8,800 | -2.44% | 23.2만 |
|---|
| 2026.05.27 | ₩9,400 | ₩9,640 | ₩8,900 | ₩9,000 | -4.26% | 37.3만 |
|---|
| 2026.05.26 | ₩9,880 | ₩9,880 | ₩9,460 | ₩9,490 | -3.95% | 38.1만 |
|---|
| 2026.05.22 | ₩9,750 | ₩10,070 | ₩9,710 | ₩9,950 | +2.05% | 41.6만 |
|---|
| 2026.05.21 | ₩9,280 | ₩9,940 | ₩9,280 | ₩9,750 | +5.06% | 52.4만 |
|---|
| 2026.05.20 | ₩9,400 | ₩9,470 | ₩9,010 | ₩9,120 | -2.98% | 34.3만 |
|---|
| 2026.05.19 | ₩9,920 | ₩10,070 | ₩8,930 | ₩9,580 | -3.43% | 110만 |
|---|
| 2026.05.18 | ₩10,330 | ₩10,340 | ₩9,150 | ₩9,600 | -7.07% | 98만 |
|---|
| 2026.05.15 | ₩8,750 | ₩9,320 | ₩8,280 | ₩9,160 | +4.69% | 146.9만 |
|---|
| 2026.05.14 | ₩8,400 | ₩8,580 | ₩8,340 | ₩8,570 | +2.02% | 10.5만 |
|---|
| 2026.05.13 | ₩8,480 | ₩8,500 | ₩8,350 | ₩8,360 | -1.42% | 13만 |
|---|
| 2026.05.12 | ₩8,800 | ₩8,800 | ₩8,330 | ₩8,480 | -3.64% | 19.9만 |
|---|
| 2026.05.11 | ₩8,970 | ₩9,100 | ₩8,740 | ₩8,750 | -2.45% | 14.3만 |
|---|
| 2026.05.08 | ₩9,090 | ₩9,110 | ₩8,860 | ₩9,000 | -0.99% | 12.4만 |
|---|
| 2026.05.07 | ₩9,170 | ₩9,240 | ₩9,010 | ₩9,090 | -0.87% | 15.3만 |
|---|
| 2026.05.06 | ₩9,220 | ₩9,230 | ₩9,070 | ₩9,160 | -0.65% | 15.8만 |
|---|
| 2026.05.04 | ₩9,260 | ₩9,430 | ₩9,140 | ₩9,200 | -0.65% | 18만 |
|---|
| 2026.04.30 | ₩9,320 | ₩9,340 | ₩9,080 | ₩9,100 | -2.36% | 15.4만 |
|---|
| 2026.04.29 | ₩9,140 | ₩9,290 | ₩9,100 | ₩9,290 | +1.64% | 12.4만 |
|---|
| 2026.04.28 | ₩9,180 | ₩9,310 | ₩9,140 | ₩9,220 | +0.44% | 17.2만 |
|---|
| 2026.04.27 | ₩9,570 | ₩9,580 | ₩9,150 | ₩9,190 | -3.97% | 41.6만 |
|---|
| 2026.04.24 | ₩9,190 | ₩9,730 | ₩8,960 | ₩9,600 | +4.46% | 94.7만 |
|---|
| 2026.04.23 | ₩8,870 | ₩8,900 | ₩8,660 | ₩8,900 | +0.34% | 30.2만 |
|---|
| 2026.04.22 | ₩8,450 | ₩8,500 | ₩8,370 | ₩8,500 | +0.59% | 10.2만 |
|---|
| 2026.04.21 | ₩8,570 | ₩8,630 | ₩8,480 | ₩8,500 | -0.82% | 9.3만 |
|---|
| 2026.04.20 | ₩8,470 | ₩8,530 | ₩8,420 | ₩8,500 | +0.35% | 7.3만 |
|---|
| 2026.04.17 | ₩8,490 | ₩8,490 | ₩8,410 | ₩8,480 | -0.12% | 13.9만 |
|---|
| 2026.04.16 | ₩8,390 | ₩8,480 | ₩8,330 | ₩8,460 | +0.83% | 9.6만 |
|---|
| 2026.04.15 | ₩8,380 | ₩8,380 | ₩8,300 | ₩8,330 | -0.60% | 9.9만 |
|---|
| 2026.04.14 | ₩8,220 | ₩8,320 | ₩8,170 | ₩8,260 | +0.49% | 9.2만 |
|---|
| 2026.04.13 | ₩8,150 | ₩8,200 | ₩8,090 | ₩8,130 | -0.25% | 14.9만 |
|---|
| 2026.04.10 | ₩8,090 | ₩8,230 | ₩8,050 | ₩8,230 | +1.73% | 16.2만 |
|---|
| 2026.04.09 | ₩8,160 | ₩8,170 | ₩8,010 | ₩8,030 | -1.59% | 13.1만 |
|---|
| 2026.04.08 | ₩8,130 | ₩8,220 | ₩8,130 | ₩8,160 | +0.37% | 14.9만 |
|---|
| 2026.04.07 | ₩8,070 | ₩8,100 | ₩7,980 | ₩8,000 | -0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩8,170 | ₩8,170 | ₩8,020 | ₩8,020 | -1.84% | 6.8만 |
|---|
| 2026.04.03 | ₩7,980 | ₩8,170 | ₩7,980 | ₩8,100 | +1.50% | 10.8만 |
|---|
| 2026.04.02 | ₩8,140 | ₩8,190 | ₩7,890 | ₩7,900 | -2.95% | 12.4만 |
|---|
| 2026.04.01 | ₩8,110 | ₩8,130 | ₩8,000 | ₩8,130 | +0.25% | 17.7만 |
|---|
| 2026.03.31 | ₩8,020 | ₩8,050 | ₩7,870 | ₩7,900 | -1.50% | 14.4만 |
|---|
| 2026.03.30 | ₩8,010 | ₩8,140 | ₩8,010 | ₩8,060 | +0.62% | 10.8만 |
|---|
| 2026.03.27 | ₩8,180 | ₩8,310 | ₩8,100 | ₩8,310 | +1.59% | 8.9만 |
|---|
| 2026.03.26 | ₩8,490 | ₩8,490 | ₩8,260 | ₩8,290 | -2.36% | 14.8만 |
|---|
| 2026.03.25 | ₩8,440 | ₩8,510 | ₩8,380 | ₩8,450 | +0.12% | 15만 |
|---|
| 2026.03.24 | ₩8,550 | ₩8,550 | ₩8,240 | ₩8,450 | -1.17% | 20만 |
|---|
| 2026.03.23 | ₩8,540 | ₩8,590 | ₩8,270 | ₩8,370 | -1.99% | 22.2만 |
|---|
| 2026.03.20 | ₩8,250 | ₩8,830 | ₩8,250 | ₩8,760 | +6.18% | 33.1만 |
|---|
| 2026.03.19 | ₩8,250 | ₩8,300 | ₩8,140 | ₩8,190 | -0.73% | 10.4만 |
|---|
| 2026.03.18 | ₩8,180 | ₩8,290 | ₩8,160 | ₩8,290 | +1.34% | 13.9만 |
|---|
| 2026.03.17 | ₩8,280 | ₩8,280 | ₩8,160 | ₩8,170 | -1.33% | 9.1만 |
|---|
| 2026.03.16 | ₩8,160 | ₩8,290 | ₩8,090 | ₩8,130 | -0.37% | 14.5만 |
|---|
| 2026.03.13 | ₩8,150 | ₩8,240 | ₩8,060 | ₩8,190 | +0.49% | 6만 |
|---|
| 2026.03.12 | ₩8,260 | ₩8,380 | ₩8,190 | ₩8,300 | +0.48% | 10.5만 |
|---|
| 2026.03.11 | ₩8,210 | ₩8,530 | ₩8,170 | ₩8,370 | +1.95% | 16.9만 |
|---|
| 2026.03.10 | ₩8,240 | ₩8,240 | ₩8,060 | ₩8,130 | -1.33% | 23만 |
|---|
| 2026.03.09 | ₩8,100 | ₩8,140 | ₩7,830 | ₩8,110 | +0.12% | 17.9만 |
|---|
| 2026.03.06 | ₩8,260 | ₩8,280 | ₩8,000 | ₩8,250 | -0.12% | 18.5만 |
|---|
| 2026.03.05 | ₩8,230 | ₩8,320 | ₩8,060 | ₩8,260 | +0.36% | 21.2만 |
|---|
| 2026.03.04 | ₩8,280 | ₩8,300 | ₩7,780 | ₩7,800 | -5.80% | 42.6만 |
|---|
| 2026.03.03 | ₩8,700 | ₩8,910 | ₩8,060 | ₩8,610 | -1.03% | 37.9만 |
|---|
| 2026.02.27 | ₩9,400 | ₩9,400 | ₩9,070 | ₩9,090 | -3.30% | 29.6만 |
|---|
| 2026.02.26 | ₩9,800 | ₩9,810 | ₩9,380 | ₩9,450 | -3.57% | 39.1만 |
|---|
| 2026.02.25 | ₩9,590 | ₩9,890 | ₩9,510 | ₩9,840 | +2.61% | 71.7만 |
|---|
| 2026.02.24 | ₩9,500 | ₩9,520 | ₩9,220 | ₩9,330 | -1.79% | 28.1만 |
|---|
| 2026.02.23 | ₩9,620 | ₩9,860 | ₩9,470 | ₩9,540 | -0.83% | 36.3만 |
|---|
| 2026.02.20 | ₩9,200 | ₩9,500 | ₩9,110 | ₩9,430 | +2.50% | 48.6만 |
|---|
| 2026.02.19 | ₩9,150 | ₩9,210 | ₩9,070 | ₩9,180 | +0.33% | 25.6만 |
|---|
| 2026.02.13 | ₩8,930 | ₩9,210 | ₩8,830 | ₩9,050 | +1.34% | 38.3만 |
|---|
| 2026.02.12 | ₩8,830 | ₩8,990 | ₩8,820 | ₩8,960 | +1.47% | 23만 |
|---|
| 2026.02.11 | ₩8,800 | ₩8,820 | ₩8,730 | ₩8,810 | +0.11% | 20만 |
|---|
| 2026.02.10 | ₩8,590 | ₩8,750 | ₩8,550 | ₩8,750 | +1.86% | 21.6만 |
|---|
| 2026.02.09 | ₩8,620 | ₩8,710 | ₩8,510 | ₩8,550 | -0.81% | 13.1만 |
|---|
| 2026.02.06 | ₩8,560 | ₩8,570 | ₩8,330 | ₩8,440 | -1.40% | 24.8만 |
|---|
| 2026.02.05 | ₩8,770 | ₩8,860 | ₩8,710 | ₩8,770 | 0.00% | 17.4만 |
|---|
| 2026.02.04 | ₩8,590 | ₩8,790 | ₩8,490 | ₩8,780 | +2.21% | 18.4만 |
|---|
| 2026.02.03 | ₩8,500 | ₩8,630 | ₩8,490 | ₩8,620 | +1.41% | 20.4만 |
|---|
| 2026.02.02 | ₩8,650 | ₩8,650 | ₩8,370 | ₩8,470 | -2.08% | 31.7만 |
|---|
| 2026.01.30 | ₩8,710 | ₩8,850 | ₩8,570 | ₩8,720 | +0.11% | 41.5만 |
|---|
| 2026.01.29 | ₩8,600 | ₩8,740 | ₩8,450 | ₩8,710 | +1.28% | 22.9만 |
|---|
| 2026.01.28 | ₩8,710 | ₩8,710 | ₩8,510 | ₩8,620 | -1.03% | 21.2만 |
|---|
| 2026.01.27 | ₩8,590 | ₩8,720 | ₩8,460 | ₩8,700 | +1.28% | 29.9만 |
|---|
| 2026.01.26 | ₩8,420 | ₩8,600 | ₩8,410 | ₩8,590 | +2.02% | 31.1만 |
|---|
| 2026.01.23 | ₩8,190 | ₩8,340 | ₩8,190 | ₩8,320 | +1.59% | 22.9만 |
|---|
| 2026.01.22 | ₩8,150 | ₩8,330 | ₩8,040 | ₩8,120 | -0.37% | 17.3만 |
|---|
| 2026.01.21 | ₩8,150 | ₩8,190 | ₩8,030 | ₩8,120 | -0.37% | 15.1만 |
|---|
| 2026.01.20 | ₩8,070 | ₩8,290 | ₩8,070 | ₩8,250 | +2.23% | 18.9만 |
|---|
| 2026.01.19 | ₩8,090 | ₩8,150 | ₩8,020 | ₩8,070 | -0.25% | 8.8만 |
|---|
| 2026.01.16 | ₩8,070 | ₩8,120 | ₩8,000 | ₩8,060 | -0.12% | 18만 |
|---|
| 2026.01.15 | ₩8,000 | ₩8,070 | ₩7,950 | ₩8,030 | +0.38% | 12.2만 |
|---|
| 2026.01.14 | ₩7,920 | ₩8,040 | ₩7,860 | ₩7,970 | +0.63% | 11만 |
|---|
| 2026.01.13 | ₩7,910 | ₩7,970 | ₩7,850 | ₩7,890 | -0.25% | 12.9만 |
|---|
| 2026.01.12 | ₩7,890 | ₩7,940 | ₩7,850 | ₩7,880 | -0.13% | 8.8만 |
|---|
| 2026.01.09 | ₩7,850 | ₩7,930 | ₩7,850 | ₩7,860 | +0.13% | 6.2만 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,010 | ₩7,850 | ₩7,850 | -1.88% | 27.1만 |
|---|
| 2026.01.07 | ₩8,050 | ₩8,060 | ₩7,930 | ₩8,000 | -0.62% | 13.7만 |
|---|
| 2026.01.06 | ₩7,970 | ₩8,070 | ₩7,960 | ₩8,060 | +1.13% | 12.7만 |
|---|
| 2026.01.05 | ₩7,950 | ₩8,030 | ₩7,900 | ₩8,000 | +0.63% | 9만 |
|---|
| 2026.01.02 | ₩8,020 | ₩8,060 | ₩7,920 | ₩7,950 | -0.87% | 14.8만 |
|---|
| 2025.12.30 | ₩8,000 | ₩8,090 | ₩8,000 | ₩8,020 | +0.25% | 10.2만 |
|---|
| 2025.12.29 | ₩8,070 | ₩8,070 | ₩7,960 | ₩8,000 | -0.87% | 17.8만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,180 | ₩8,080 | ₩8,110 | -0.61% | 14.7만 |
|---|
| 2025.12.24 | ₩8,140 | ₩8,200 | ₩8,110 | ₩8,160 | +0.25% | 18.4만 |
|---|
| 2025.12.23 | ₩8,160 | ₩8,230 | ₩8,150 | ₩8,200 | +0.49% | 13.3만 |
|---|
| 2025.12.22 | ₩8,100 | ₩8,210 | ₩8,100 | ₩8,170 | +0.86% | 17.1만 |
|---|
| 2025.12.19 | ₩8,100 | ₩8,140 | ₩8,040 | ₩8,060 | -0.49% | 18.3만 |
|---|
| 2025.12.18 | ₩8,130 | ₩8,150 | ₩8,050 | ₩8,070 | -0.74% | 11.7만 |
|---|
| 2025.12.17 | ₩8,180 | ₩8,230 | ₩8,120 | ₩8,200 | +0.24% | 12.5만 |
|---|
| 2025.12.16 | ₩8,390 | ₩8,390 | ₩8,120 | ₩8,150 | -2.86% | 23.5만 |
|---|
| 2025.12.15 | ₩8,390 | ₩8,390 | ₩8,310 | ₩8,350 | -0.48% | 17.9만 |
|---|
| 2025.12.12 | ₩8,170 | ₩8,390 | ₩8,170 | ₩8,390 | +2.69% | 28.1만 |
|---|
| 2025.12.11 | ₩8,010 | ₩8,240 | ₩8,010 | ₩8,140 | +1.62% | 19.5만 |
|---|
| 2025.12.10 | ₩8,130 | ₩8,130 | ₩8,010 | ₩8,010 | -1.48% | 10.7만 |
|---|
| 2025.12.09 | ₩8,070 | ₩8,140 | ₩8,060 | ₩8,110 | +0.50% | 7.9만 |
|---|
| 2025.12.08 | ₩8,240 | ₩8,240 | ₩8,070 | ₩8,140 | -1.21% | 14.3만 |
|---|
| 2025.12.05 | ₩8,210 | ₩8,240 | ₩8,150 | ₩8,220 | +0.12% | 11.5만 |
|---|
| 2025.12.04 | ₩8,280 | ₩8,280 | ₩8,160 | ₩8,210 | -0.85% | 10.3만 |
|---|
| 2025.12.03 | ₩8,100 | ₩8,280 | ₩8,100 | ₩8,250 | +1.85% | 23.4만 |
|---|
| 2025.12.02 | ₩7,980 | ₩8,150 | ₩7,960 | ₩8,100 | +1.50% | 13.5만 |
|---|
| 2025.12.01 | ₩8,000 | ₩8,070 | ₩7,960 | ₩7,980 | -0.25% | 11.1만 |
|---|
| 2025.11.28 | ₩7,930 | ₩8,000 | ₩7,910 | ₩7,970 | +0.50% | 7.5만 |
|---|
| 2025.11.27 | ₩7,930 | ₩8,000 | ₩7,900 | ₩7,930 | 0.00% | 9.2만 |
|---|
| 2025.11.26 | ₩7,840 | ₩7,960 | ₩7,800 | ₩7,950 | +1.40% | 14.6만 |
|---|
| 2025.11.25 | ₩7,910 | ₩8,000 | ₩7,780 | ₩7,840 | -0.88% | 20.2만 |
|---|
| 2025.11.24 | ₩7,900 | ₩7,950 | ₩7,800 | ₩7,870 | -0.38% | 13.8만 |
|---|
| 2025.11.21 | ₩7,880 | ₩7,890 | ₩7,810 | ₩7,870 | -0.13% | 18만 |
|---|
| 2025.11.20 | ₩7,980 | ₩8,020 | ₩7,920 | ₩7,980 | 0.00% | 15.2만 |
|---|
| 2025.11.19 | ₩7,890 | ₩7,940 | ₩7,750 | ₩7,900 | +0.13% | 21만 |
|---|
| 2025.11.18 | ₩8,110 | ₩8,130 | ₩7,880 | ₩7,880 | -2.84% | 33.3만 |
|---|
| 2025.11.17 | ₩8,350 | ₩8,400 | ₩8,090 | ₩8,110 | -2.87% | 35.9만 |
|---|
| 2025.11.14 | ₩8,510 | ₩8,510 | ₩8,290 | ₩8,310 | -2.35% | 37.6만 |
|---|
| 2025.11.13 | ₩8,630 | ₩8,690 | ₩8,500 | ₩8,580 | -0.58% | 26.8만 |
|---|
| 2025.11.12 | ₩8,530 | ₩8,660 | ₩8,500 | ₩8,630 | +1.17% | 25.4만 |
|---|
| 2025.11.11 | ₩8,710 | ₩8,800 | ₩8,400 | ₩8,530 | -2.07% | 71.4만 |
|---|
| 2025.11.10 | ₩8,230 | ₩8,660 | ₩8,230 | ₩8,650 | +5.10% | 77.3만 |
|---|
| 2025.11.07 | ₩8,220 | ₩8,320 | ₩8,070 | ₩8,190 | -0.36% | 24.6만 |
|---|
| 2025.11.06 | ₩7,990 | ₩8,270 | ₩7,940 | ₩8,220 | +2.88% | 29.7만 |
|---|
| 2025.11.05 | ₩8,110 | ₩8,150 | ₩7,800 | ₩7,980 | -1.60% | 32.7만 |
|---|
| 2025.11.04 | ₩8,170 | ₩8,220 | ₩8,030 | ₩8,100 | -0.86% | 16.5만 |
|---|
| 2025.11.03 | ₩8,160 | ₩8,240 | ₩8,100 | ₩8,180 | +0.25% | 20.5만 |
|---|
| 2025.10.31 | ₩8,150 | ₩8,250 | ₩8,080 | ₩8,160 | +0.12% | 16.6만 |
|---|
| 2025.10.30 | ₩8,270 | ₩8,330 | ₩8,150 | ₩8,200 | -0.85% | 16.9만 |
|---|
| 2025.10.29 | ₩8,260 | ₩8,270 | ₩8,090 | ₩8,270 | +0.12% | 18만 |
|---|
| 2025.10.28 | ₩8,360 | ₩8,370 | ₩8,180 | ₩8,260 | -1.20% | 17.1만 |
|---|
| 2025.10.27 | ₩8,300 | ₩8,470 | ₩8,270 | ₩8,360 | +0.72% | 23.6만 |
|---|
| 2025.10.24 | ₩8,180 | ₩8,280 | ₩8,140 | ₩8,220 | +0.49% | 14.1만 |
|---|
| 2025.10.23 | ₩8,290 | ₩8,300 | ₩8,150 | ₩8,150 | -1.69% | 12.4만 |
|---|
| 2025.10.22 | ₩8,140 | ₩8,290 | ₩8,090 | ₩8,290 | +1.84% | 17.6만 |
|---|
| 2025.10.21 | ₩8,230 | ₩8,310 | ₩8,120 | ₩8,160 | -0.85% | 18.8만 |
|---|
| 2025.10.20 | ₩8,080 | ₩8,250 | ₩7,980 | ₩8,220 | +1.73% | 17.6만 |
|---|
| 2025.10.17 | ₩8,120 | ₩8,140 | ₩8,000 | ₩8,080 | -0.49% | 22.9만 |
|---|
| 2025.10.16 | ₩8,160 | ₩8,270 | ₩8,080 | ₩8,130 | -0.37% | 19.3만 |
|---|
| 2025.10.15 | ₩8,080 | ₩8,170 | ₩8,050 | ₩8,160 | +0.99% | 19만 |
|---|
| 2025.10.14 | ₩7,940 | ₩8,120 | ₩7,930 | ₩8,080 | +1.76% | 21.6만 |
|---|
| 2025.10.13 | ₩7,980 | ₩7,980 | ₩7,780 | ₩7,940 | -0.50% | 15.5만 |
|---|
| 2025.10.10 | ₩7,830 | ₩8,080 | ₩7,770 | ₩8,070 | +3.07% | 30.8만 |
|---|